Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 189.89 | 192.61 | 189.16 | 192.48 | 190,525 | +2.08(+1.09%) |
Sep 27, 2019 | 189.91 | 191.31 | 188.61 | 190.40 | 143,248 | +1.12(+0.59%) |
Sep 26, 2019 | 191.00 | 193.32 | 189.23 | 189.28 | 140,089 | -2.08(-1.09%) |
Sep 25, 2019 | 189.52 | 191.72 | 187.64 | 191.36 | 210,533 | +1.43(+0.75%) |
Sep 24, 2019 | 190.87 | 191.74 | 187.94 | 189.93 | 192,519 | +0.35(+0.19%) |
Sep 23, 2019 | 187.38 | 191.02 | 186.46 | 189.58 | 197,096 | +2.54(+1.36%) |
Sep 20, 2019 | 184.52 | 188.35 | 184.52 | 187.04 | 577,396 | +3.88(+2.12%) |
Sep 19, 2019 | 181.49 | 184.05 | 179.90 | 183.16 | 164,464 | +2.59(+1.43%) |
Sep 18, 2019 | 181.68 | 183.82 | 178.65 | 180.58 | 189,168 | -0.69(-0.38%) |
Sep 17, 2019 | 177.75 | 181.94 | 177.12 | 181.27 | 206,902 | +3.50(+1.97%) |
Sep 16, 2019 | 180.85 | 181.96 | 177.65 | 177.76 | 213,123 | -3.55(-1.96%) |
Sep 13, 2019 | 183.26 | 184.14 | 179.80 | 181.31 | 248,039 | -1.06(-0.58%) |
Sep 12, 2019 | 179.85 | 183.67 | 179.14 | 182.37 | 257,510 | +3.52(+1.97%) |
Sep 11, 2019 | 180.09 | 180.09 | 176.66 | 178.85 | 393,738 | -0.34(-0.19%) |
Sep 10, 2019 | 185.52 | 185.52 | 178.15 | 179.19 | 269,675 | -6.80(-3.66%) |
Sep 09, 2019 | 192.71 | 192.71 | 185.79 | 186.00 | 281,247 | -6.36(-3.30%) |
Sep 06, 2019 | 193.65 | 195.60 | 191.79 | 192.35 | 217,650 | -1.29(-0.67%) |
Sep 05, 2019 | 190.40 | 194.32 | 189.91 | 193.64 | 184,285 | +4.84(+2.56%) |
Sep 04, 2019 | 187.52 | 189.28 | 186.71 | 188.81 | 210,725 | +2.83(+1.52%) |
Sep 03, 2019 | 186.80 | 187.97 | 184.08 | 185.98 | 280,524 | -1.42(-0.76%) |
Aug 30, 2019 | 189.90 | 190.36 | 186.91 | 187.40 | 157,710 | -1.86(-0.98%) |
Aug 29, 2019 | 189.90 | 190.82 | 187.66 | 189.26 | 163,458 | +0.79(+0.42%) |
Aug 28, 2019 | 188.64 | 189.59 | 186.94 | 188.47 | 221,214 | -0.17(-0.09%) |
Aug 27, 2019 | 188.32 | 189.40 | 186.73 | 188.64 | 243,063 | +1.68(+0.90%) |
Aug 26, 2019 | 184.93 | 187.43 | 184.19 | 186.96 | 164,142 | +2.52(+1.37%) |
Aug 23, 2019 | 187.08 | 189.14 | 184.03 | 184.44 | 180,449 | -5.90(-3.10%) |
Aug 22, 2019 | 188.53 | 190.72 | 187.29 | 190.34 | 174,915 | +2.34(+1.24%) |
Aug 21, 2019 | 189.65 | 190.81 | 187.22 | 188.00 | 164,015 | -0.09(-0.05%) |
Aug 20, 2019 | 189.16 | 189.16 | 185.92 | 188.09 | 161,130 | -1.08(-0.57%) |
Aug 19, 2019 | 188.29 | 189.46 | 186.23 | 189.17 | 364,718 | +3.13(+1.68%) |
Aug 16, 2019 | 184.74 | 187.27 | 184.74 | 186.04 | 250,030 | +1.78(+0.96%) |
Aug 15, 2019 | 185.57 | 187.13 | 182.76 | 184.26 | 260,957 | -0.40(-0.22%) |
Aug 14, 2019 | 185.04 | 187.36 | 183.57 | 184.66 | 231,964 | -2.82(-1.51%) |
Aug 13, 2019 | 186.14 | 190.00 | 184.38 | 187.49 | 248,928 | +1.88(+1.01%) |
Aug 12, 2019 | 189.39 | 189.39 | 184.86 | 185.61 | 211,161 | -4.09(-2.16%) |
Aug 09, 2019 | 186.55 | 190.32 | 186.23 | 189.71 | 176,015 | +1.78(+0.95%) |
Aug 08, 2019 | 185.57 | 190.28 | 185.57 | 187.93 | 387,748 | +2.70(+1.46%) |
Aug 07, 2019 | 183.07 | 186.10 | 180.47 | 185.22 | 199,990 | +3.05(+1.67%) |
Aug 06, 2019 | 175.74 | 182.70 | 175.74 | 182.18 | 155,459 | +6.20(+3.53%) |
Aug 05, 2019 | 177.17 | 178.70 | 175.18 | 175.97 | 201,088 | -3.80(-2.11%) |
Aug 02, 2019 | 179.33 | 180.47 | 177.97 | 179.77 | 168,870 | -0.13(-0.07%) |
Aug 01, 2019 | 180.35 | 183.43 | 179.51 | 179.90 | 235,014 | -0.30(-0.17%) |
Jul 31, 2019 | 181.96 | 183.62 | 179.06 | 180.21 | 181,923 | -1.69(-0.93%) |
Jul 30, 2019 | 181.67 | 184.96 | 181.48 | 181.90 | 159,808 | -0.11(-0.06%) |
Jul 29, 2019 | 183.23 | 183.52 | 181.57 | 182.01 | 145,696 | -1.20(-0.65%) |
Jul 26, 2019 | 181.44 | 183.66 | 178.37 | 183.21 | 183,581 | +2.45(+1.36%) |
Jul 25, 2019 | 178.59 | 181.98 | 178.58 | 180.75 | 146,931 | +2.42(+1.36%) |
Jul 24, 2019 | 179.08 | 180.87 | 177.96 | 178.33 | 148,583 | -0.82(-0.46%) |
Jul 23, 2019 | 178.21 | 179.92 | 177.44 | 179.15 | 322,198 | +0.47(+0.26%) |
Jul 22, 2019 | 182.41 | 182.41 | 178.54 | 178.69 | 209,573 | -3.30(-1.81%) |
Jul 19, 2019 | 179.52 | 184.22 | 179.52 | 181.99 | 448,288 | +2.46(+1.37%) |
Jul 18, 2019 | 170.03 | 186.52 | 167.40 | 179.53 | 920,133 | +4.53(+2.59%) |
Jul 17, 2019 | 177.65 | 178.59 | 174.89 | 175.00 | 279,899 | -2.72(-1.53%) |
Jul 16, 2019 | 176.29 | 178.54 | 176.13 | 177.72 | 240,933 | +1.26(+0.72%) |
Jul 15, 2019 | 176.29 | 178.87 | 175.41 | 176.46 | 247,767 | +0.47(+0.27%) |
Jul 12, 2019 | 172.38 | 176.13 | 172.38 | 175.99 | 198,924 | +2.44(+1.41%) |
Jul 11, 2019 | 174.31 | 175.06 | 171.51 | 173.55 | 185,209 | -0.63(-0.36%) |
Jul 10, 2019 | 176.16 | 176.54 | 172.57 | 174.18 | 372,613 | -1.43(-0.81%) |
Jul 09, 2019 | 180.69 | 181.13 | 171.22 | 175.60 | 489,035 | -6.88(-3.77%) |
Jul 08, 2019 | 183.49 | 183.49 | 181.67 | 182.48 | 137,030 | -0.78(-0.43%) |
Jul 05, 2019 | 183.91 | 183.91 | 180.32 | 183.26 | 139,551 | -0.71(-0.39%) |
Jul 03, 2019 | 180.90 | 184.07 | 180.90 | 183.98 | 89,951 | +3.31(+1.83%) |
Jul 02, 2019 | 182.27 | 182.63 | 180.43 | 180.66 | 213,513 | -1.42(-0.78%) |